By health historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	13.250	13.250	13.000	13.000	12.081	7,759,272
2024-07-26	13.190	13.400	13.120	13.200	12.267	8,055,505
2024-07-25	12.940	13.240	12.910	13.170	12.239	6,779,400
2024-07-24	13.160	13.200	12.970	13.000	12.081	6,951,166
2024-07-23	13.510	13.510	13.170	13.210	12.276	6,452,105
2024-07-22	13.560	13.620	13.400	13.490	12.537	7,031,343
2024-07-19	13.450	13.650	13.290	13.610	12.648	9,890,736
2024-07-18	13.350	13.490	13.250	13.450	12.499	8,324,021
2024-07-17	13.130	13.480	13.030	13.380	12.434	9,819,400
2024-07-16	13.150	13.200	13.080	13.120	12.193	5,570,860
2024-07-15	13.310	13.350	13.120	13.150	12.221	5,972,324
2024-07-12	13.460	13.530	13.260	13.330	12.388	8,025,100
2024-07-11	13.180	13.500	13.100	13.500	12.546	14,106,404
2024-07-10	13.090	13.330	12.920	12.970	12.053	10,629,285
2024-07-09	13.140	13.270	13.030	13.140	12.211	9,600,229
2024-07-08	13.500	13.530	13.100	13.140	12.211	7,912,457
2024-07-05	13.450	13.660	13.340	13.520	12.564	7,026,750
2024-07-04	13.650	13.750	13.350	13.430	12.481	7,349,270
2024-07-03	13.760	13.900	13.610	13.670	12.704	6,144,700
2024-07-02	13.770	13.950	13.710	13.770	12.797	5,899,677
2024-07-01	13.620	13.820	13.370	13.790	12.815	7,862,400
2024-06-28	13.660	13.820	13.540	13.550	12.592	8,411,245
2024-06-27	13.880	13.910	13.640	13.690	12.722	5,574,328
2024-06-26	13.960	13.980	13.690	13.930	12.945	6,628,760
2024-06-25	13.580	13.950	13.580	13.840	12.862	8,634,938
2024-06-24	13.600	13.650	13.360	13.570	12.611	9,655,135
2024-06-21	14.040	14.090	13.670	13.670	12.704	11,338,660
2024-06-20	14.150	14.290	13.970	13.970	12.983	6,294,200
2024-06-19	14.360	14.400	14.170	14.210	13.206	5,622,988
2024-06-18	14.520	14.570	14.330	14.360	13.345	5,449,000
2024-06-17	14.450	14.520	14.410	14.460	13.438	4,449,189
2024-06-14	14.400	14.650	14.270	14.580	13.550	8,731,584
2024-06-13	14.710	14.770	14.360	14.450	13.429	9,392,555
2024-06-12	14.800	14.850	14.700	14.730	13.689	5,499,800
2024-06-11	14.770	14.840	14.630	14.800	13.754	5,307,800
2024-06-07	14.900	14.980	14.680	14.780	13.735	5,756,900
2024-06-06	14.960	15.040	14.810	14.860	13.810	7,571,400
2024-06-05	15.070	15.200	14.950	14.960	13.903	5,585,400
2024-06-04	14.940	15.090	14.900	15.070	14.005	6,225,496
2024-06-03	15.150	15.160	14.860	15.000	13.940	8,461,679
2024-05-31	15.190	15.290	15.120	15.120	14.051	6,158,927
2024-05-30	15.110	15.230	15.040	15.120	14.051	5,432,450
2024-05-29	15.180	15.260	15.070	15.120	14.051	6,094,500
2024-05-28	15.350	15.350	15.150	15.200	14.126	5,597,900
2024-05-27	15.250	15.430	15.170	15.390	14.302	7,602,972
2024-05-24	15.310	15.420	15.160	15.200	14.126	7,453,600
2024-05-23	15.680	15.730	15.320	15.350	14.265	11,231,300
2024-05-22	15.810	15.900	15.700	15.740	14.628	6,862,900
2024-05-21	15.820	16.020	15.810	15.860	14.739	7,852,576
2024-05-20	15.840	16.000	15.790	15.880	14.758	9,834,264
2024-05-17	15.700	15.960	15.560	15.910	14.786	10,780,446
2024-05-16	15.950	16.000	15.700	15.740	14.628	9,179,500
2024-05-15	16.030	16.130	15.880	15.900	14.776	7,960,100
2024-05-14	15.750	16.150	15.750	16.040	14.906	10,870,688
2024-05-13	15.720	15.830	15.560	15.780	14.665	8,655,886
2024-05-10	16.030	16.150	15.860	15.880	14.758	9,406,034
2024-05-09	15.800	16.150	15.800	16.030	14.897	11,281,645
2024-05-08	15.980	16.050	15.700	15.840	14.720	9,663,056
2024-05-07	15.960	16.090	15.730	16.040	14.906	17,921,675
2024-05-06	16.000	16.110	15.800	15.990	14.860	17,043,149

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	0.4500 CNY
2025-04-22	0.3600 CNY
2024-04-22	0.9000 CNY
2023-04-21	0.1800 CNY
2022-04-13	0.7000 CNY
2021-04-08	0.7000 CNY
2020-04-14	0.3600 CNY
2019-04-03	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.